シャッターストック (SSTK)

SSTK
🏛️ アメリカ →
20.85
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 30.70 31.22 30.28 30.35 0.3M
2024-12-30 29.95 30.55 29.30 30.44 0.3M
2024-12-27 30.62 30.62 29.53 30.26 0.3M
2024-12-26 30.03 30.93 30.03 30.70 0.2M
2024-12-24 30.30 30.36 29.85 30.22 0.1M
2024-12-23 30.23 30.74 29.84 30.34 0.4M
2024-12-20 29.38 30.62 29.02 30.10 1.0M
2024-12-19 30.29 30.93 29.38 29.96 0.3M
2024-12-18 31.72 32.39 29.65 30.06 0.3M
2024-12-17 31.65 32.09 31.16 31.63 0.3M
2024-12-16 32.21 32.75 31.26 31.60 0.3M
2024-12-13 32.16 32.34 31.30 32.30 0.6M
2024-12-12 32.29 32.58 31.47 32.32 0.5M
2024-12-11 32.85 32.95 32.10 32.46 0.3M
2024-12-10 32.63 33.16 32.44 32.60 0.4M
2024-12-09 32.81 33.78 32.54 32.72 0.3M
2024-12-06 32.00 32.60 31.50 32.36 0.4M
2024-12-05 33.75 33.99 31.22 31.36 0.4M
2024-12-04 32.90 33.90 32.90 33.71 0.4M
2024-12-03 33.05 33.36 32.28 32.74 0.4M
2024-12-02 31.77 33.36 31.43 33.05 0.4M
2024-11-29 31.56 31.84 31.32 31.68 0.2M
2024-11-27 31.84 32.42 31.44 31.77 0.3M
2024-11-26 31.61 31.87 30.88 31.39 0.3M
2024-11-25 31.26 32.93 31.13 32.10 0.5M
2024-11-22 30.07 31.03 30.07 30.98 0.3M
2024-11-21 30.48 30.53 29.50 30.04 0.4M
2024-11-20 29.55 30.47 29.22 30.46 0.3M
2024-11-19 29.00 29.63 28.85 29.55 0.3M
2024-11-18 30.55 30.66 29.39 29.51 0.3M
2024-11-15 31.46 31.46 30.36 30.55 0.3M
2024-11-14 31.22 31.45 30.64 31.30 0.4M
2024-11-13 31.75 31.99 31.11 31.20 0.5M
2024-11-12 32.91 33.02 31.40 31.55 0.4M
2024-11-11 33.49 33.78 32.91 33.22 0.4M
2024-11-08 34.10 34.14 32.96 33.03 0.4M
2024-11-07 34.57 35.15 34.19 34.21 0.4M
2024-11-06 34.41 35.02 33.74 34.57 0.5M
2024-11-05 32.53 32.83 32.26 32.76 0.3M
2024-11-04 32.07 32.71 31.72 32.55 0.4M
2024-11-01 32.55 33.25 32.10 32.13 0.9M
2024-10-31 32.99 33.21 31.69 32.09 0.9M
2024-10-30 32.30 33.35 31.22 33.12 1.1M
2024-10-29 33.01 33.94 31.08 32.87 1.9M
2024-10-28 29.70 30.06 29.33 29.53 0.7M
2024-10-25 29.41 29.98 29.23 29.28 0.4M
2024-10-24 29.88 30.00 28.95 29.26 0.4M
2024-10-23 29.70 30.15 29.66 29.85 0.6M
2024-10-22 29.38 29.94 29.21 29.79 0.8M
2024-10-21 30.33 30.67 29.27 29.50 0.6M
2024-10-18 31.35 31.38 30.29 30.34 0.4M
2024-10-17 31.49 31.49 30.35 31.24 0.3M
2024-10-16 31.50 31.89 31.19 31.67 0.4M
2024-10-15 30.71 31.50 30.43 31.20 0.5M
2024-10-14 31.18 31.32 30.62 30.72 0.3M
2024-10-11 30.92 31.70 30.92 31.46 0.4M
2024-10-10 30.77 31.45 30.77 30.98 0.5M
2024-10-09 31.00 31.33 30.75 31.11 0.4M
2024-10-08 30.76 31.43 30.26 31.14 0.5M
2024-10-07 32.52 32.86 30.54 30.83 0.6M
2024-10-04 32.52 33.16 32.06 32.70 0.6M
2024-10-03 31.79 32.06 31.30 31.87 0.7M
2024-10-02 32.44 33.04 32.02 32.16 0.6M
2024-10-01 35.47 35.47 32.75 32.81 0.6M
2024-09-30 35.47 35.99 35.12 35.37 0.4M
2024-09-27 35.89 36.01 35.26 35.53 0.4M
2024-09-26 35.68 35.68 34.84 35.44 0.4M
2024-09-25 34.90 35.23 34.56 34.95 0.3M
2024-09-24 35.77 35.77 34.71 35.03 0.4M
2024-09-23 35.44 35.63 34.75 35.50 0.4M
2024-09-20 35.96 36.00 35.08 35.33 2.6M
2024-09-19 36.60 36.60 35.48 36.05 0.6M
2024-09-18 35.25 36.80 35.06 35.65 0.6M
2024-09-17 34.08 35.24 33.80 35.13 0.8M
2024-09-16 33.52 33.76 32.68 33.73 0.8M
2024-09-13 33.11 33.87 32.87 33.50 0.6M
2024-09-12 33.53 33.89 32.38 32.50 0.4M
2024-09-11 33.44 33.66 32.90 33.37 0.3M
2024-09-10 34.03 34.50 33.19 33.61 0.5M
2024-09-09 33.88 34.68 33.88 34.06 0.5M
2024-09-06 34.86 35.11 33.85 33.87 0.3M
2024-09-05 34.36 35.13 34.32 34.74 0.4M
2024-09-04 34.03 34.95 33.86 34.31 0.4M
2024-09-03 35.21 35.89 34.34 34.34 0.4M
2024-08-30 35.72 35.88 35.13 35.88 0.3M
2024-08-29 34.43 35.81 34.15 35.34 0.5M
2024-08-28 33.91 34.38 33.38 34.38 0.5M
2024-08-27 34.30 34.72 33.89 34.20 0.4M
2024-08-26 34.97 35.22 34.36 34.52 0.4M
2024-08-23 33.31 34.69 32.94 34.56 0.9M
2024-08-22 34.65 34.69 32.72 32.83 0.8M
2024-08-21 35.74 35.86 34.06 34.48 1.0M
2024-08-20 35.62 35.86 35.29 35.57 0.5M
2024-08-19 36.30 36.58 35.74 35.83 0.8M
2024-08-16 36.67 37.33 36.07 36.12 0.4M
2024-08-15 36.69 37.30 36.33 36.75 0.4M
2024-08-14 36.24 36.44 35.66 35.73 0.4M
2024-08-13 35.30 36.64 35.04 36.04 0.6M
2024-08-12 36.47 36.54 34.90 35.06 0.5M
2024-08-09 37.66 37.86 36.40 36.55 0.5M
2024-08-08 37.06 38.38 36.85 37.71 0.6M
2024-08-07 37.37 39.66 36.50 36.57 0.8M
2024-08-06 36.40 36.96 33.67 36.73 1.3M
2024-08-05 36.84 38.56 36.75 37.97 0.8M
2024-08-02 38.97 40.49 38.23 39.49 0.6M
2024-08-01 44.45 44.45 40.32 40.54 0.9M
2024-07-31 43.72 46.10 43.08 44.22 0.8M
2024-07-30 43.00 43.71 42.13 43.53 0.4M
2024-07-29 42.83 43.18 42.27 42.79 0.4M
2024-07-26 42.56 43.07 41.93 42.61 0.4M
2024-07-25 40.15 42.22 39.71 41.85 0.4M
2024-07-24 41.17 41.88 40.15 40.15 0.4M
2024-07-23 41.19 41.75 40.55 41.47 0.4M
2024-07-22 40.77 41.23 40.38 41.15 0.3M
2024-07-19 41.00 41.49 40.42 40.62 0.4M
2024-07-18 42.13 43.13 40.91 41.12 0.4M
2024-07-17 42.06 43.13 41.01 42.28 0.4M
2024-07-16 41.07 42.74 40.85 42.73 0.6M
2024-07-15 39.64 41.03 39.49 40.47 0.5M
2024-07-12 39.35 39.54 38.50 39.36 0.5M
2024-07-11 38.00 38.87 37.52 38.79 0.5M
2024-07-10 36.39 37.07 35.76 36.97 0.5M
2024-07-09 35.08 36.23 34.77 36.22 0.3M
2024-07-08 35.20 35.48 34.39 35.08 0.3M
2024-07-05 35.61 35.66 34.75 35.02 0.3M
2024-07-03 35.76 36.21 35.25 35.64 0.2M
2024-07-02 37.37 37.39 35.70 35.76 0.3M
2024-07-01 38.58 38.96 36.88 37.38 0.4M
2024-06-28 38.56 38.84 37.84 38.70 0.9M
2024-06-27 38.24 38.81 37.95 38.30 0.5M
2024-06-26 37.53 38.12 37.51 37.94 0.4M
2024-06-25 37.72 37.88 37.28 37.77 0.3M
2024-06-24 38.03 38.80 37.46 37.82 0.4M
2024-06-21 39.67 39.80 37.64 38.01 0.8M
2024-06-20 39.98 40.55 39.66 39.75 0.4M
2024-06-18 39.35 40.71 39.27 40.00 0.4M
2024-06-17 40.23 40.78 39.59 39.59 0.4M
2024-06-14 39.50 40.84 39.31 40.55 0.5M
2024-06-13 39.71 40.72 39.60 40.09 0.4M
2024-06-12 40.00 40.89 39.55 39.91 0.5M
2024-06-11 38.18 38.67 37.62 38.63 0.3M
2024-06-10 37.54 38.86 37.29 38.62 0.3M
2024-06-07 38.71 39.25 37.83 38.03 0.3M
2024-06-06 38.85 39.53 38.76 39.48 0.2M
2024-06-05 38.70 39.21 38.34 39.01 0.4M
2024-06-04 39.01 40.00 38.29 38.50 0.4M
2024-06-03 40.96 41.43 39.50 39.54 0.4M
2024-05-31 41.25 41.25 40.08 40.63 0.5M
2024-05-30 38.01 41.19 38.01 40.99 0.8M
2024-05-29 37.00 38.63 36.88 38.00 1.8M
2024-05-28 37.22 37.48 36.41 36.57 1.1M
2024-05-24 37.89 38.33 37.00 37.19 0.4M
2024-05-23 39.21 39.31 37.61 37.71 0.5M
2024-05-22 40.33 40.82 39.10 39.15 0.3M
2024-05-21 41.23 41.31 40.53 40.55 0.3M
2024-05-20 41.79 42.22 41.28 41.50 0.3M
2024-05-17 41.95 42.40 41.73 41.94 0.3M
2024-05-16 42.72 43.04 41.96 42.02 0.3M
2024-05-15 43.36 43.61 42.06 42.88 0.4M
2024-05-14 42.55 43.55 42.47 42.81 0.6M
2024-05-13 41.00 42.98 41.00 41.74 0.5M
2024-05-10 40.10 40.64 39.58 40.60 0.4M
2024-05-09 38.51 40.13 38.31 40.13 0.4M
2024-05-08 38.45 39.23 38.29 38.66 0.4M
2024-05-07 39.96 40.75 39.23 39.30 0.3M
2024-05-06 39.66 40.17 38.98 39.94 0.6M
2024-05-03 43.10 44.09 38.97 39.24 0.6M
2024-05-02 44.64 44.76 40.20 41.75 0.7M
2024-05-01 42.91 44.13 42.21 42.44 0.6M
2024-04-30 42.39 43.24 42.28 42.71 0.4M
2024-04-29 42.49 43.05 42.27 42.93 0.3M
2024-04-26 42.48 43.22 42.20 42.36 0.2M
2024-04-25 41.78 42.33 41.21 42.18 0.2M
2024-04-24 42.53 43.00 42.26 42.77 0.3M
2024-04-23 41.78 43.44 41.78 42.79 0.3M
2024-04-22 41.24 41.98 40.74 41.86 0.3M
2024-04-19 40.57 41.67 40.53 40.99 0.4M
2024-04-18 40.63 41.13 40.10 40.86 0.4M
2024-04-17 41.03 41.30 40.36 40.56 0.5M
2024-04-16 40.64 41.03 40.24 40.63 0.3M
2024-04-15 41.83 42.24 40.56 40.78 0.4M
2024-04-12 42.19 42.24 41.28 41.60 0.3M
2024-04-11 41.91 42.93 41.52 42.58 0.3M
2024-04-10 42.88 42.88 41.21 41.50 0.4M
2024-04-09 43.94 44.70 43.63 44.26 0.3M
2024-04-08 44.28 45.14 43.77 43.78 0.4M
2024-04-05 43.30 44.29 43.03 43.53 0.3M
2024-04-04 43.64 44.52 43.45 43.74 0.4M
2024-04-03 43.48 44.20 42.86 43.19 0.5M
2024-04-02 44.31 44.55 42.31 43.73 0.7M
2024-04-01 46.07 46.46 44.83 45.21 0.5M
2024-03-28 46.15 46.65 45.76 45.81 0.5M
2024-03-27 46.39 47.20 45.91 46.15 0.4M
2024-03-26 47.85 47.89 45.85 45.89 0.3M
2024-03-25 46.38 47.80 46.15 47.25 0.4M
2024-03-22 48.25 48.38 46.10 46.40 0.3M
2024-03-21 47.45 48.42 47.10 48.24 0.4M
2024-03-20 46.17 47.79 45.84 47.26 0.5M
2024-03-19 46.94 47.92 45.95 46.14 0.5M
2024-03-18 48.95 49.35 47.23 47.42 0.5M
2024-03-15 48.83 49.37 48.16 48.58 2.0M
2024-03-14 51.26 51.35 48.46 49.14 0.6M
2024-03-13 50.22 52.45 50.22 51.38 0.5M
2024-03-12 50.08 50.94 49.42 50.53 0.4M
2024-03-11 50.73 51.96 49.98 50.07 0.5M
2024-03-08 52.63 54.41 50.38 50.41 0.8M
2024-03-07 50.59 52.02 50.02 51.79 0.7M
2024-03-06 51.00 51.31 49.00 50.04 0.7M
2024-03-05 48.89 50.67 48.43 50.50 0.5M
2024-03-04 50.20 50.86 49.32 49.50 0.7M
2024-03-01 49.01 50.36 47.75 50.08 0.6M
2024-02-29 47.98 49.12 47.37 48.76 0.5M
2024-02-28 46.49 47.35 46.17 47.11 0.8M
2024-02-27 47.18 47.36 46.13 47.32 0.4M
2024-02-26 46.80 48.06 46.35 46.49 0.6M
2024-02-23 44.65 46.99 44.53 46.77 0.7M
2024-02-22 43.63 44.84 42.95 44.72 0.8M
2024-02-21 39.49 44.02 36.80 43.91 1.4M
2024-02-20 44.21 44.81 43.77 44.47 0.9M
2024-02-16 46.80 46.85 45.03 45.20 0.5M
2024-02-15 47.41 48.53 46.94 47.80 0.4M
2024-02-14 45.46 47.00 45.00 46.88 0.4M
2024-02-13 46.03 46.43 44.08 44.54 0.5M
2024-02-12 46.71 49.39 46.71 48.31 0.5M
2024-02-09 44.30 46.42 44.13 46.29 0.4M
2024-02-08 43.85 44.63 43.37 44.30 0.6M
2024-02-07 44.75 44.97 43.72 43.85 0.5M
2024-02-06 44.56 45.49 43.88 45.00 0.5M
2024-02-05 47.20 47.42 44.30 44.45 0.7M
2024-02-02 46.98 48.07 46.43 47.67 0.3M
2024-02-01 47.43 47.95 46.97 47.38 0.3M
2024-01-31 48.49 49.06 46.72 46.97 0.4M
2024-01-30 49.04 49.48 48.24 49.14 0.5M
2024-01-29 46.85 48.37 46.48 48.35 0.4M
2024-01-26 48.33 48.72 46.56 46.70 0.8M
2024-01-25 48.55 48.61 47.58 48.05 0.4M
2024-01-24 50.61 50.61 47.72 47.86 0.5M
2024-01-23 50.93 51.58 49.68 50.00 0.5M
2024-01-22 50.53 51.61 49.66 50.11 0.6M
2024-01-19 48.96 50.15 48.32 49.93 0.3M
2024-01-18 48.52 48.66 47.69 48.58 0.3M
2024-01-17 46.94 48.29 46.64 48.09 0.4M
2024-01-16 48.21 48.35 47.59 47.97 0.5M
2024-01-12 49.14 49.94 48.40 48.75 0.5M
2024-01-11 49.00 49.03 47.80 48.77 0.4M
2024-01-10 48.16 49.51 47.86 48.98 0.4M
2024-01-09 48.49 49.42 48.04 48.40 0.4M
2024-01-08 47.27 49.51 46.75 49.09 0.4M
2024-01-05 45.96 47.68 45.96 46.99 0.3M
2024-01-04 45.85 46.57 45.29 46.40 0.3M
2024-01-03 46.96 47.15 46.00 46.02 0.6M
2024-01-02 47.61 48.53 47.17 47.60 0.6M